Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 32.84 | 32.84 | 32.84 | 0 | +0.79(+2.45%) | |
Mar 28, 2018 | 31.63 | 32.34 | 31.53 | 32.05 | 19,816,600 | +0.54(+1.72%) |
Mar 27, 2018 | 32.55 | 32.56 | 31.17 | 31.51 | 19,558,678 | -1.01(-3.11%) |
Mar 26, 2018 | 32.47 | 32.57 | 31.90 | 32.52 | 10,314,997 | +0.74(+2.33%) |
Mar 23, 2018 | 32.91 | 33.06 | 31.74 | 31.78 | 14,646,503 | -1.07(-3.25%) |
Mar 22, 2018 | 33.64 | 33.73 | 32.78 | 32.84 | 16,772,000 | -1.11(-3.27%) |
Mar 21, 2018 | 33.58 | 34.35 | 33.52 | 33.96 | 12,803,129 | +0.62(+1.87%) |
Mar 20, 2018 | 33.55 | 33.66 | 33.20 | 33.33 | 9,401,437 | -0.11(-0.32%) |
Mar 19, 2018 | 34.27 | 34.32 | 33.03 | 33.44 | 13,394,894 | -0.84(-2.45%) |
Mar 16, 2018 | 34.26 | 34.47 | 34.06 | 34.28 | 11,404,905 | +0.08(+0.24%) |
Mar 15, 2018 | 34.31 | 34.33 | 33.96 | 34.20 | 9,008,899 | +0.14(+0.42%) |
Mar 14, 2018 | 34.77 | 34.89 | 34.02 | 34.06 | 14,790,126 | -0.29(-0.84%) |
Mar 13, 2018 | 34.31 | 34.82 | 34.22 | 34.34 | 13,727,230 | +0.16(+0.48%) |
Mar 12, 2018 | 34.22 | 34.33 | 33.96 | 34.18 | 12,557,468 | -0.01(-0.03%) |
Mar 09, 2018 | 34.20 | 34.41 | 34.03 | 34.19 | 13,582,010 | +0.00(+0.00%) |
Mar 08, 2018 | 34.01 | 34.24 | 33.63 | 34.19 | 14,479,970 | +0.43(+1.28%) |
Mar 07, 2018 | 33.85 | 33.24 | 33.76 | 16,823,410 | -0.17(-0.50%) | |
Mar 06, 2018 | 34.01 | 34.06 | 33.58 | 33.93 | 13,579,193 | +0.17(+0.50%) |
Mar 05, 2018 | 33.39 | 33.90 | 33.20 | 33.76 | 13,427,386 | +0.28(+0.83%) |
Mar 02, 2018 | 33.52 | 33.64 | 32.73 | 33.48 | 26,899,362 | -0.32(-0.95%) |
Mar 01, 2018 | 35.41 | 35.41 | 33.46 | 33.80 | 29,266,772 | -1.40(-3.96%) |
Feb 28, 2018 | 35.44 | 35.91 | 35.17 | 35.20 | 25,544,340 | -0.73(-2.04%) |
Feb 27, 2018 | 37.11 | 37.16 | 35.89 | 35.93 | 14,219,817 | -1.23(-3.30%) |
Feb 26, 2018 | 36.74 | 37.23 | 36.45 | 37.16 | 10,493,679 | +0.56(+1.54%) |
Feb 23, 2018 | 36.72 | 36.80 | 36.30 | 36.59 | 7,182,189 | +0.00(+0.00%) |
Feb 22, 2018 | 36.59 | 9,818,615 | +0.31(+0.86%) | |||
Feb 21, 2018 | 36.45 | 36.94 | 36.23 | 36.28 | 10,156,634 | -0.19(-0.51%) |
Feb 20, 2018 | 36.58 | 36.89 | 36.31 | 36.47 | 8,735,094 | -0.29(-0.78%) |
Feb 16, 2018 | 36.75 | 36.75 | 36.75 | 0 | -0.68(-1.82%) | |
Feb 15, 2018 | 37.74 | 37.06 | 37.43 | 10,862,018 | +0.04(+0.10%) | |
Feb 14, 2018 | 36.70 | 37.49 | 36.61 | 37.40 | 11,482,738 | +0.37(+0.99%) |
Feb 13, 2018 | 37.00 | 37.03 | 9,980,110 | -0.54(-1.43%) | ||
Feb 12, 2018 | 37.52 | 38.12 | 37.22 | 37.57 | 21,661,980 | +0.48(+1.30%) |
Feb 09, 2018 | 36.82 | 37.54 | 35.98 | 37.08 | 21,910,326 | +0.64(+1.74%) |
Feb 08, 2018 | 37.98 | 38.20 | 36.44 | 36.45 | 20,157,204 | -1.47(-3.87%) |
Feb 07, 2018 | 37.39 | 37.93 | 37.28 | 37.92 | 21,678,142 | +0.47(+1.27%) |
Feb 06, 2018 | 35.83 | 37.77 | 35.79 | 37.44 | 29,087,408 | +1.57(+4.39%) |
Feb 05, 2018 | 36.66 | 36.97 | 35.59 | 35.87 | 21,859,912 | -0.80(-2.20%) |
Feb 02, 2018 | 37.76 | 37.81 | 36.54 | 36.67 | 15,631,870 | -1.28(-3.37%) |
Feb 01, 2018 | 37.89 | 37.61 | 37.95 | 10,766,037 | +0.02(+0.05%) | |
Jan 31, 2018 | 38.27 | 38.42 | 37.69 | 37.93 | 22,065,728 | -0.26(-0.68%) |
Jan 30, 2018 | 38.31 | 38.58 | 38.28 | 38.19 | 9,455,873 | -0.29(-0.74%) |
Jan 29, 2018 | 38.88 | 39.16 | 38.45 | 38.48 | 9,141,543 | -0.42(-1.08%) |
Jan 26, 2018 | 38.75 | 38.96 | 38.45 | 38.90 | 10,208,609 | +0.30(+0.76%) |
Jan 25, 2018 | 39.77 | 39.79 | 38.44 | 38.61 | 12,728,675 | -0.89(-2.26%) |
Jan 24, 2018 | 38.91 | 39.71 | 38.86 | 39.50 | 12,656,916 | +0.70(+1.80%) |
Jan 23, 2018 | 38.77 | 38.86 | 38.38 | 38.80 | 15,746,111 | +0.08(+0.21%) |
Jan 22, 2018 | 38.61 | 38.84 | 38.30 | 38.72 | 21,858,262 | +0.13(+0.32%) |
Jan 19, 2018 | 39.40 | 39.44 | 38.50 | 38.60 | 16,178,154 | -0.64(-1.62%) |
Jan 18, 2018 | 39.52 | 39.53 | 39.03 | 39.23 | 13,267,943 | -0.15(-0.39%) |
Jan 17, 2018 | 39.37 | 39.60 | 38.82 | 39.38 | 17,719,584 | -0.14(-0.36%) |
Jan 16, 2018 | 40.34 | 40.63 | 39.13 | 39.53 | 22,546,872 | +0.11(+0.27%) |
Jan 12, 2018 | 39.42 | 39.42 | 39.42 | 0 | -0.11(-0.27%) | |
Jan 11, 2018 | 38.71 | 39.60 | 38.60 | 39.53 | 12,572,271 | +1.06(+2.77%) |
Jan 10, 2018 | 39.21 | 39.48 | 38.11 | 38.46 | 20,436,170 | -0.94(-2.38%) |
Jan 09, 2018 | 39.63 | 39.88 | 39.12 | 39.40 | 8,684,423 | -0.15(-0.38%) |
Jan 08, 2018 | 39.39 | 39.88 | 38.93 | 39.55 | 14,645,120 | +0.19(+0.48%) |
Jan 05, 2018 | 39.80 | 39.93 | 39.32 | 39.37 | 10,781,113 | -0.12(-0.29%) |
Jan 04, 2018 | 38.54 | 39.58 | 38.47 | 39.48 | 19,338,280 | +1.18(+3.08%) |
Jan 03, 2018 | 37.76 | 38.42 | 37.75 | 38.30 | 16,312,314 | +0.91(+2.44%) |